ATAI Life Sciences N.V. - Common Shares (ATAI)

Historical Prices For ATAI Life Sciences N.V. - Common Shares (ATAI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.27	1.47	1.27	1.48	2,608,640	1.48
4/01/2025	1.36	1.38	1.22	1.24	2,930,472	1.24
3/31/2025	1.41	1.45	1.36	1.36	1,227,000	1.36
3/28/2025	1.55	1.57	1.46	1.47	1,195,085	1.47
3/27/2025	1.45	1.58	1.45	1.57	1,890,980	1.57
3/26/2025	1.54	1.57	1.42	1.47	2,130,390	1.47
3/25/2025	1.66	1.66	1.50	1.57	1,998,547	1.57
3/24/2025	1.48	1.57	1.46	1.57	2,239,957	1.57
3/21/2025	1.37	1.46	1.33	1.45	1,413,840	1.45
3/20/2025	1.38	1.48	1.33	1.37	2,665,156	1.37
3/19/2025	1.36	1.41	1.34	1.39	1,204,238	1.39
3/18/2025	1.42	1.44	1.35	1.35	1,510,894	1.35
3/17/2025	1.45	1.49	1.39	1.46	988,777	1.46
3/14/2025	1.42	1.52	1.42	1.48	1,443,842	1.48
3/13/2025	1.45	1.47	1.37	1.39	898,839	1.39
3/12/2025	1.48	1.50	1.42	1.45	1,603,530	1.45
3/11/2025	1.40	1.43	1.31	1.42	2,420,075	1.42
3/10/2025	1.50	1.54	1.39	1.41	2,279,674	1.41
3/07/2025	1.58	1.58	1.47	1.51	1,592,996	1.51
3/06/2025	1.58	1.62	1.54	1.57	1,397,474	1.57
3/05/2025	1.60	1.62	1.54	1.61	1,786,940	1.61
3/04/2025	1.50	1.63	1.44	1.55	2,845,108	1.55
3/03/2025	1.73	1.73	1.49	1.50	2,770,684	1.50
2/28/2025	1.64	1.75	1.57	1.72	1,897,641	1.72
2/27/2025	1.75	1.87	1.64	1.65	1,838,334	1.65
2/26/2025	1.73	1.84	1.71	1.73	2,036,646	1.73
2/25/2025	1.81	1.82	1.67	1.72	1,916,123	1.72
2/24/2025	2.00	2.02	1.77	1.82	3,932,590	1.82
2/21/2025	2.10	2.15	1.97	1.99	3,695,339	1.99
2/20/2025	2.15	2.16	1.97	2.04	4,755,107	2.04
2/19/2025	2.05	2.09	1.95	2.09	5,102,352	2.09
2/18/2025	2.30	2.40	1.94	2.07	6,671,956	2.07
2/14/2025	2.29	2.48	2.26	2.30	6,604,331	2.30
2/13/2025	2.28	2.35	2.01	2.27	10,973,478	2.27
2/12/2025	2.20	2.56	2.12	2.55	6,047,040	2.55
2/11/2025	2.20	2.44	2.14	2.23	3,981,111	2.23
2/10/2025	2.28	2.54	2.09	2.22	5,358,369	2.22
2/07/2025	2.13	2.25	2.05	2.18	2,652,568	2.18
2/06/2025	2.44	2.47	2.03	2.12	5,279,506	2.12
2/05/2025	2.25	2.48	2.12	2.45	7,697,092	2.45
2/04/2025	1.86	2.32	1.78	2.25	12,705,610	2.25
2/03/2025	1.48	1.92	1.45	1.85	6,749,648	1.85
1/31/2025	1.61	1.65	1.51	1.55	1,098,377	1.55
1/30/2025	1.53	1.63	1.50	1.60	1,358,238	1.60
1/29/2025	1.45	1.58	1.44	1.50	1,726,411	1.50
1/28/2025	1.48	1.50	1.37	1.48	1,548,974	1.48
1/27/2025	1.56	1.56	1.42	1.45	1,209,272	1.45
1/24/2025	1.51	1.64	1.48	1.58	1,445,583	1.58
1/23/2025	1.52	1.52	1.43	1.51	624,134	1.51
1/22/2025	1.50	1.53	1.46	1.52	817,033	1.52
1/21/2025	1.47	1.53	1.42	1.50	1,086,793	1.50
1/17/2025	1.39	1.49	1.39	1.46	961,550	1.46
1/16/2025	1.46	1.48	1.36	1.39	702,649	1.39
1/15/2025	1.40	1.50	1.39	1.44	1,449,425	1.44
1/14/2025	1.43	1.43	1.30	1.33	1,292,062	1.33
1/13/2025	1.51	1.52	1.38	1.42	1,273,887	1.42
1/10/2025	1.58	1.60	1.44	1.50	2,485,629	1.50
1/08/2025	1.75	1.82	1.61	1.62	2,128,877	1.62
1/07/2025	1.81	1.91	1.70	1.75	2,589,907	1.75
1/06/2025	1.85	1.91	1.75	1.78	3,492,405	1.78
1/03/2025	1.65	1.77	1.59	1.77	3,036,781	1.77